| 名前 | Nicholas Financial Inc. Common Stock |
| ティッカー | NICK |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.86 | 10.69 | 10.75 | 10.74 | 18800.0 | 10.74 |
| 2021-02-12 | 10.8 | 10.61 | 10.8 | 10.65 | 1500.0 | 10.65 |
| 2021-02-11 | 10.85 | 10.61 | 10.7 | 10.69 | 16600.0 | 10.69 |
| 2021-02-10 | 10.75 | 10.58 | 10.73 | 10.74 | 26300.0 | 10.74 |
| 2021-02-09 | 10.95 | 10.28 | 10.93 | 10.66 | 9200.0 | 10.66 |
| 2021-02-08 | 11.49 | 10.79 | 11.14 | 10.84 | 40400.0 | 10.84 |
| 2021-02-05 | 11.0 | 10.04 | 10.25 | 10.8 | 24300.0 | 10.8 |
| 2021-02-04 | 10.3 | 10.25 | 10.25 | 10.25 | 7400.0 | 10.25 |
| 2021-02-03 | 10.49 | 9.19 | 9.19 | 10.27 | 37500.0 | 10.27 |
| 2021-02-02 | 9.07 | 8.87 | 8.96 | 9.04 | 3200.0 | 9.04 |
| 2021-02-01 | 9.1 | 8.91 | 9.05 | 8.99 | 7300.0 | 8.99 |
| 2021-01-29 | 9.31 | 8.82 | 9.16 | 9.18 | 8800.0 | 9.18 |
| 2021-01-28 | 9.35 | 9.07 | 9.35 | 9.09 | 2000.0 | 9.09 |
| 2021-01-27 | 9.58 | 8.91 | 8.91 | 9.58 | 2300.0 | 9.58 |
| 2021-01-26 | 9.5 | 8.93 | 9.13 | 9.24 | 12700.0 | 9.24 |
| 2021-01-25 | 8.59 | 8.59 | 8.59 | 8.59 | 1500.0 | 8.59 |
| 2021-01-22 | 9.45 | 8.74 | 8.74 | 8.79 | 800.0 | 8.79 |
| 2021-01-21 | 9.59 | 8.75 | 8.98 | 9.18 | 3200.0 | 9.18 |
| 2021-01-20 | 9.33 | 8.8 | 8.8 | 8.97 | 6600.0 | 8.97 |
| 2021-01-19 | 9.06 | 8.36 | 8.68 | 8.85 | 43600.0 | 8.85 |
| 2021-01-15 | 8.57 | 8.32 | 8.39 | 8.4 | 13000.0 | 8.4 |
| 2021-01-14 | 8.25 | 8.25 | 8.25 | 8.25 | 400.0 | 8.25 |
| 2021-01-13 | 8.41 | 8.24 | 8.25 | 8.25 | 6300.0 | 8.25 |
| 2021-01-12 | 8.24 | 8.24 | 8.24 | 8.24 | 500.0 | 8.24 |
| 2021-01-11 | 8.29 | 8.25 | 8.25 | 8.28 | 3800.0 | 8.28 |
| 2021-01-08 | 8.34 | 8.28 | 8.34 | 8.34 | 700.0 | 8.34 |
| 2021-01-07 | 8.46 | 8.22 | 8.46 | 8.38 | 6100.0 | 8.38 |
| 2021-01-06 | 8.51 | 8.37 | 8.5 | 8.37 | 6400.0 | 8.37 |
| 2021-01-05 | 8.55 | 8.37 | 8.48 | 8.4 | 4000.0 | 8.4 |
| 2021-01-04 | 8.57 | 8.4 | 8.57 | 8.48 | 1300.0 | 8.48 |
| 2020-12-31 | 8.61 | 8.03 | 8.28 | 8.38 | 3800.0 | 8.38 |
| 2020-12-30 | 8.61 | 8.05 | 8.06 | 8.32 | 8200.0 | 8.32 |
| 2020-12-29 | 8.15 | 8.02 | 8.02 | 8.15 | 600.0 | 8.15 |
| 2020-12-28 | 8.3 | 8.15 | 8.23 | 8.15 | 9700.0 | 8.15 |
| 2020-12-24 | 8.23 | 8.04 | 8.04 | 8.23 | 1500.0 | 8.23 |
| 2020-12-23 | 8.23 | 7.8 | 7.91 | 7.9 | 11000.0 | 7.9 |
| 2020-12-22 | 8.25 | 7.75 | 8.25 | 7.75 | 12200.0 | 7.75 |
| 2020-12-21 | 8.18 | 7.75 | 7.75 | 7.78 | 29000.0 | 7.78 |
| 2020-12-18 | 8.25 | 7.54 | 8.25 | 7.54 | 33600.0 | 7.54 |
| 2020-12-17 | 8.46 | 8.18 | 8.3 | 8.18 | 9900.0 | 8.18 |
| 2020-12-16 | 8.65 | 8.28 | 8.49 | 8.3 | 13000.0 | 8.3 |
| 2020-12-15 | 8.65 | 8.24 | 8.45 | 8.55 | 3400.0 | 8.55 |
| 2020-12-14 | 8.54 | 8.13 | 8.13 | 8.46 | 10000.0 | 8.46 |
| 2020-12-11 | 8.54 | 8.2 | 8.41 | 8.49 | 5400.0 | 8.49 |
| 2020-12-10 | 8.55 | 8.19 | 8.5 | 8.35 | 53800.0 | 8.35 |
| 2020-12-09 | 8.54 | 7.86 | 7.99 | 8.25 | 6900.0 | 8.25 |
| 2020-12-08 | 8.0 | 7.52 | 7.52 | 7.97 | 6300.0 | 7.97 |
| 2020-12-07 | 7.87 | 7.5 | 7.5 | 7.84 | 8000.0 | 7.84 |
| 2020-12-04 | 7.72 | 7.54 | 7.56 | 7.72 | 1800.0 | 7.72 |
| 2020-12-03 | 7.58 | 7.22 | 7.35 | 7.51 | 14900.0 | 7.51 |
| 2020-12-02 | 7.5 | 7.15 | 7.44 | 7.34 | 21200.0 | 7.34 |
| 2020-12-01 | 7.78 | 7.48 | 7.61 | 7.48 | 18100.0 | 7.48 |
| 2020-11-30 | 7.79 | 7.6 | 7.79 | 7.6 | 8700.0 | 7.6 |
| 2020-11-27 | 7.87 | 7.71 | 7.82 | 7.87 | 6200.0 | 7.87 |
| 2020-11-25 | 7.84 | 7.7 | 7.82 | 7.7 | 2000.0 | 7.7 |
| 2020-11-24 | 7.97 | 7.61 | 7.71 | 7.74 | 12000.0 | 7.74 |
| 2020-11-23 | 7.9 | 7.71 | 7.9 | 7.76 | 5700.0 | 7.76 |
| 2020-11-20 | 8.02 | 7.73 | 7.73 | 7.91 | 5500.0 | 7.91 |
| 2020-11-19 | 8.04 | 7.75 | 7.93 | 7.8 | 5100.0 | 7.8 |
| 2020-11-18 | 8.06 | 7.8 | 7.8 | 7.8 | 4500.0 | 7.8 |
| 2020-11-17 | 8.13 | 7.66 | 8.13 | 7.84 | 9600.0 | 7.84 |
| 2020-11-16 | 8.4 | 7.75 | 8.31 | 7.79 | 35300.0 | 7.79 |
| 2020-11-13 | 8.35 | 8.05 | 8.15 | 8.26 | 24400.0 | 8.26 |
| 2020-11-12 | 8.17 | 7.89 | 8.05 | 8.0 | 52800.0 | 8.0 |
| 2020-11-11 | 8.01 | 7.8 | 7.8 | 8.0 | 18000.0 | 8.0 |
| 2020-11-10 | 8.0 | 7.86 | 7.86 | 7.87 | 2200.0 | 7.87 |
| 2020-11-09 | 8.14 | 7.86 | 8.14 | 7.86 | 3200.0 | 7.86 |
| 2020-11-06 | 8.05 | 7.8 | 7.96 | 7.8 | 3900.0 | 7.8 |
| 2020-11-05 | 8.32 | 7.91 | 8.25 | 7.91 | 16400.0 | 7.91 |
| 2020-11-04 | 8.11 | 8.06 | 8.06 | 8.11 | 600.0 | 8.11 |
| 2020-11-03 | 8.1 | 7.55 | 8.1 | 7.95 | 2300.0 | 7.95 |
| 2020-11-02 | 8.19 | 8.11 | 8.11 | 8.15 | 2300.0 | 8.15 |
| 2020-10-30 | 8.01 | 8.01 | 8.01 | 8.01 | 1500.0 | 8.01 |
| 2020-10-29 | 7.9 | 7.75 | 7.8 | 7.75 | 4300.0 | 7.75 |
| 2020-10-28 | 7.98 | 7.8 | 7.8 | 7.98 | 3700.0 | 7.98 |
| 2020-10-27 | 7.8 | 7.8 | 7.8 | 7.8 | 600.0 | 7.8 |
| 2020-10-26 | 7.83 | 7.83 | 7.83 | 7.83 | 0.0 | 7.83 |
| 2020-10-23 | 7.83 | 7.83 | 7.83 | 7.83 | 300.0 | 7.83 |
| 2020-10-22 | 7.96 | 7.8 | 7.8 | 7.81 | 2300.0 | 7.81 |
| 2020-10-21 | 7.85 | 7.8 | 7.8 | 7.85 | 1300.0 | 7.85 |
| 2020-10-20 | 7.92 | 7.8 | 7.87 | 7.82 | 1700.0 | 7.82 |
| 2020-10-19 | 7.84 | 7.54 | 7.54 | 7.84 | 5200.0 | 7.84 |
| 2020-10-16 | 7.81 | 7.6 | 7.6 | 7.8 | 5600.0 | 7.8 |
| 2020-10-15 | 7.9 | 7.45 | 7.45 | 7.9 | 4200.0 | 7.9 |
| 2020-10-14 | 7.5 | 7.41 | 7.41 | 7.5 | 1500.0 | 7.5 |
| 2020-10-13 | 7.57 | 7.46 | 7.46 | 7.57 | 1600.0 | 7.57 |
| 2020-10-12 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 | 7.25 |
| 2020-10-09 | 7.25 | 7.25 | 7.25 | 7.25 | 200.0 | 7.25 |
| 2020-10-08 | 7.25 | 7.25 | 7.25 | 7.25 | 400.0 | 7.25 |
| 2020-10-07 | 7.11 | 7.11 | 7.11 | 7.11 | 0.0 | 7.11 |
| 2020-10-06 | 7.11 | 7.1 | 7.1 | 7.11 | 700.0 | 7.11 |
| 2020-10-05 | 7.26 | 6.94 | 7.26 | 7.1 | 4100.0 | 7.1 |
| 2020-10-02 | 7.25 | 7.25 | 7.25 | 7.25 | 300.0 | 7.25 |
| 2020-10-01 | 7.37 | 7.35 | 7.36 | 7.35 | 1000.0 | 7.35 |
| 2020-09-30 | 7.39 | 7.25 | 7.25 | 7.27 | 1600.0 | 7.27 |
| 2020-09-29 | 7.52 | 7.52 | 7.52 | 7.52 | 500.0 | 7.52 |
| 2020-09-28 | 7.69 | 7.38 | 7.69 | 7.52 | 4800.0 | 7.52 |
| 2020-09-25 | 8.0 | 7.4 | 8.0 | 7.4 | 2400.0 | 7.4 |
| 2020-09-24 | 7.48 | 7.35 | 7.35 | 7.46 | 4300.0 | 7.46 |
| 2020-09-23 | 7.98 | 7.14 | 7.98 | 7.14 | 1600.0 | 7.14 |
| 2020-09-22 | 7.83 | 7.12 | 7.45 | 7.57 | 1400.0 | 7.57 |
| 2020-09-21 | 8.15 | 7.44 | 7.46 | 7.45 | 2300.0 | 7.45 |
| 2020-09-18 | 7.77 | 7.26 | 7.26 | 7.77 | 17400.0 | 7.77 |
| 2020-09-17 | 7.61 | 7.26 | 7.3 | 7.49 | 6000.0 | 7.49 |
| 2020-09-16 | 7.64 | 7.25 | 7.25 | 7.49 | 4500.0 | 7.49 |
| 2020-09-15 | 7.25 | 7.05 | 7.16 | 7.17 | 10900.0 | 7.17 |
| 2020-09-14 | 7.3 | 6.94 | 6.94 | 7.01 | 14800.0 | 7.01 |
| 2020-09-11 | 7.6 | 7.55 | 7.6 | 7.6 | 3000.0 | 7.6 |
| 2020-09-10 | 7.65 | 7.6 | 7.6 | 7.65 | 3300.0 | 7.65 |
| 2020-09-09 | 8.09 | 7.77 | 7.77 | 7.8 | 4900.0 | 7.8 |
| 2020-09-08 | 7.99 | 7.65 | 7.93 | 7.75 | 11700.0 | 7.75 |
| 2020-09-04 | 7.83 | 7.83 | 7.83 | 7.83 | 200.0 | 7.83 |
| 2020-09-03 | 8.04 | 7.9 | 7.9 | 8.04 | 1100.0 | 8.04 |
| 2020-09-02 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0 | 8.06 |
| 2020-09-01 | 8.06 | 8.06 | 8.06 | 8.06 | 900.0 | 8.06 |
| 2020-08-31 | 8.05 | 8.02 | 8.02 | 8.05 | 800.0 | 8.05 |
| 2020-08-28 | 8.06 | 8.06 | 8.06 | 8.06 | 500.0 | 8.06 |
| 2020-08-27 | 8.06 | 8.06 | 8.06 | 8.06 | 700.0 | 8.06 |
| 2020-08-26 | 8.06 | 8.05 | 8.05 | 8.06 | 1800.0 | 8.06 |
| 2020-08-25 | 8.2 | 8.1 | 8.15 | 8.1 | 5700.0 | 8.1 |
| 2020-08-24 | 8.11 | 8.0 | 8.03 | 8.02 | 30600.0 | 8.02 |
| 2020-08-21 | 8.11 | 8.01 | 8.1 | 8.09 | 17600.0 | 8.09 |
| 2020-08-20 | 8.16 | 8.0 | 8.0 | 8.02 | 4700.0 | 8.02 |
| 2020-08-19 | 8.21 | 8.05 | 8.05 | 8.21 | 5700.0 | 8.21 |
| 2020-08-18 | 8.4 | 8.4 | 8.4 | 8.4 | 300.0 | 8.4 |
| 2020-08-17 | 8.4 | 8.4 | 8.4 | 8.4 | 400.0 | 8.4 |
| 2020-08-14 | 8.54 | 8.4 | 8.53 | 8.4 | 6400.0 | 8.4 |
| 2020-08-13 | 8.4 | 8.22 | 8.22 | 8.4 | 900.0 | 8.4 |
| 2020-08-12 | 8.4 | 8.22 | 8.22 | 8.4 | 3800.0 | 8.4 |
| 2020-08-11 | 8.48 | 8.21 | 8.3 | 8.21 | 8400.0 | 8.21 |
| 2020-08-10 | 8.48 | 8.0 | 8.29 | 8.32 | 8100.0 | 8.32 |
| 2020-08-07 | 8.5 | 7.67 | 7.83 | 8.5 | 45200.0 | 8.5 |
| 2020-08-06 | 8.2 | 7.89 | 8.0 | 7.89 | 1300.0 | 7.89 |
| 2020-08-05 | 8.12 | 7.8 | 7.8 | 8.0 | 2300.0 | 8.0 |
| 2020-08-04 | 8.18 | 8.18 | 8.18 | 8.18 | 300.0 | 8.18 |
| 2020-08-03 | 8.47 | 8.15 | 8.15 | 8.47 | 1100.0 | 8.47 |
| 2020-07-31 | 8.31 | 8.15 | 8.23 | 8.16 | 1000.0 | 8.16 |
| 2020-07-30 | 8.62 | 8.41 | 8.62 | 8.41 | 1400.0 | 8.41 |
| 2020-07-29 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 | 8.2 |
| 2020-07-28 | 8.2 | 8.2 | 8.2 | 8.2 | 400.0 | 8.2 |
| 2020-07-27 | 8.3 | 8.2 | 8.2 | 8.3 | 1100.0 | 8.3 |
| 2020-07-24 | 8.36 | 8.17 | 8.33 | 8.36 | 800.0 | 8.36 |
| 2020-07-23 | 8.48 | 8.2 | 8.2 | 8.21 | 900.0 | 8.21 |
| 2020-07-22 | 8.39 | 8.2 | 8.39 | 8.2 | 3400.0 | 8.2 |
| 2020-07-21 | 8.18 | 8.15 | 8.18 | 8.15 | 600.0 | 8.15 |
| 2020-07-20 | 8.39 | 8.2 | 8.38 | 8.2 | 10500.0 | 8.2 |
| 2020-07-17 | 8.2 | 8.2 | 8.2 | 8.2 | 2800.0 | 8.2 |
| 2020-07-16 | 8.41 | 8.41 | 8.41 | 8.41 | 0.0 | 8.41 |
| 2020-07-15 | 8.77 | 8.3 | 8.6 | 8.41 | 61900.0 | 8.41 |
| 2020-07-14 | 8.75 | 8.14 | 8.39 | 8.3 | 60200.0 | 8.3 |
| 2020-07-13 | 8.5 | 7.75 | 7.9 | 8.45 | 44300.0 | 8.45 |
| 2020-07-10 | 8.35 | 7.91 | 8.06 | 8.3 | 33700.0 | 8.3 |
| 2020-07-09 | 8.75 | 7.75 | 7.75 | 8.39 | 38100.0 | 8.39 |
| 2020-07-08 | 7.5 | 7.35 | 7.35 | 7.5 | 800.0 | 7.5 |
| 2020-07-07 | 7.5 | 7.28 | 7.3 | 7.5 | 1900.0 | 7.5 |
| 2020-07-06 | 7.8 | 7.4 | 7.8 | 7.4 | 3600.0 | 7.4 |
| 2020-07-02 | 7.51 | 7.5 | 7.5 | 7.51 | 1600.0 | 7.51 |
| 2020-07-01 | 7.75 | 7.4 | 7.41 | 7.45 | 2900.0 | 7.45 |
| 2020-06-30 | 8.05 | 7.4 | 8.05 | 7.4 | 1100.0 | 7.4 |
| 2020-06-29 | 8.0 | 8.0 | 8.0 | 8.0 | 1100.0 | 8.0 |
| 2020-06-26 | 8.0 | 7.33 | 8.0 | 7.5 | 3200.0 | 7.5 |
| 2020-06-25 | 7.59 | 7.34 | 7.36 | 7.57 | 3900.0 | 7.57 |
| 2020-06-24 | 7.79 | 7.79 | 7.79 | 7.79 | 500.0 | 7.79 |
| 2020-06-23 | 7.97 | 7.97 | 7.97 | 7.97 | 700.0 | 7.97 |
| 2020-06-22 | 7.82 | 7.82 | 7.82 | 7.82 | 800.0 | 7.82 |
| 2020-06-19 | 7.95 | 7.68 | 7.68 | 7.95 | 2600.0 | 7.95 |
| 2020-06-18 | 8.02 | 7.65 | 7.65 | 8.0 | 2300.0 | 8.0 |
| 2020-06-17 | 8.5 | 7.96 | 8.5 | 8.29 | 6100.0 | 8.29 |
| 2020-06-16 | 8.5 | 7.78 | 7.78 | 8.5 | 11700.0 | 8.5 |
| 2020-06-15 | 7.31 | 7.15 | 7.15 | 7.31 | 500.0 | 7.31 |
| 2020-06-12 | 7.31 | 7.31 | 7.31 | 7.31 | 600.0 | 7.31 |
| 2020-06-11 | 7.78 | 7.01 | 7.52 | 7.01 | 1300.0 | 7.01 |
| 2020-06-10 | 8.68 | 8.36 | 8.68 | 8.4 | 5200.0 | 8.4 |
| 2020-06-09 | 8.78 | 7.58 | 8.5 | 8.35 | 41400.0 | 8.35 |
| 2020-06-08 | 7.24 | 6.78 | 6.78 | 7.24 | 5800.0 | 7.24 |
| 2020-06-05 | 6.75 | 6.15 | 6.5 | 6.41 | 6300.0 | 6.41 |
| 2020-06-04 | 6.63 | 6.15 | 6.15 | 6.3 | 13100.0 | 6.3 |
| 2020-06-03 | 5.6 | 5.6 | 5.6 | 5.6 | 500.0 | 5.6 |
| 2020-06-02 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 | 5.6 |
| 2020-06-01 | 5.6 | 5.41 | 5.41 | 5.6 | 3800.0 | 5.6 |
| 2020-05-29 | 5.6 | 5.11 | 5.5 | 5.45 | 2200.0 | 5.45 |
| 2020-05-28 | 5.61 | 5.51 | 5.61 | 5.51 | 1500.0 | 5.51 |
| 2020-05-27 | 5.68 | 5.5 | 5.5 | 5.67 | 1400.0 | 5.67 |
| 2020-05-26 | 5.79 | 5.75 | 5.75 | 5.79 | 900.0 | 5.79 |
| 2020-05-22 | 6.08 | 5.63 | 6.08 | 5.68 | 3700.0 | 5.68 |
| 2020-05-21 | 5.8 | 5.5 | 5.8 | 5.55 | 6400.0 | 5.55 |
| 2020-05-20 | 5.79 | 5.63 | 5.75 | 5.72 | 3400.0 | 5.72 |
| 2020-05-19 | 5.75 | 5.74 | 5.74 | 5.74 | 1900.0 | 5.74 |
| 2020-05-18 | 5.75 | 5.1 | 5.1 | 5.75 | 3000.0 | 5.75 |
| 2020-05-15 | 5.79 | 5.6 | 5.79 | 5.6 | 800.0 | 5.6 |
| 2020-05-14 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 | 5.55 |
| 2020-05-13 | 5.55 | 5.55 | 5.55 | 5.55 | 700.0 | 5.55 |
| 2020-05-12 | 5.55 | 5.55 | 5.55 | 5.55 | 200.0 | 5.55 |
| 2020-05-11 | 6.15 | 5.15 | 5.15 | 6.15 | 4200.0 | 6.15 |
| 2020-05-08 | 5.43 | 5.43 | 5.43 | 5.43 | 0.0 | 5.43 |
| 2020-05-07 | 5.43 | 5.25 | 5.25 | 5.43 | 9500.0 | 5.43 |
| 2020-05-06 | 5.45 | 5.25 | 5.41 | 5.35 | 6900.0 | 5.35 |
| 2020-05-05 | 5.52 | 5.5 | 5.5 | 5.5 | 900.0 | 5.5 |
| 2020-05-04 | 5.6 | 5.5 | 5.6 | 5.57 | 1100.0 | 5.57 |
| 2020-05-01 | 5.62 | 5.5 | 5.5 | 5.62 | 400.0 | 5.62 |
| 2020-04-30 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 | 5.5 |
| 2020-04-29 | 5.5 | 5.21 | 5.43 | 5.5 | 1200.0 | 5.5 |
| 2020-04-28 | 5.32 | 5.32 | 5.32 | 5.32 | 200.0 | 5.32 |
| 2020-04-27 | 5.45 | 5.45 | 5.45 | 5.45 | 200.0 | 5.45 |
| 2020-04-24 | 5.16 | 5.16 | 5.16 | 5.16 | 300.0 | 5.16 |
| 2020-04-23 | 5.5 | 5.15 | 5.17 | 5.5 | 1800.0 | 5.5 |
| 2020-04-22 | 5.25 | 5.25 | 5.25 | 5.25 | 500.0 | 5.25 |
| 2020-04-21 | 5.5 | 4.95 | 5.5 | 4.95 | 900.0 | 4.95 |
| 2020-04-20 | 5.61 | 5.51 | 5.51 | 5.61 | 1200.0 | 5.61 |
| 2020-04-17 | 6.0 | 5.5 | 5.5 | 5.8 | 1200.0 | 5.8 |
| 2020-04-16 | 5.59 | 5.5 | 5.55 | 5.5 | 1600.0 | 5.5 |
| 2020-04-15 | 5.54 | 5.54 | 5.54 | 5.54 | 1500.0 | 5.54 |
| 2020-04-14 | 6.13 | 5.41 | 6.13 | 6.0 | 11900.0 | 6.0 |
| 2020-04-13 | 6.27 | 6.27 | 6.27 | 6.27 | 0.0 | 6.27 |
| 2020-04-09 | 6.27 | 6.27 | 6.27 | 6.27 | 2000.0 | 6.27 |
| 2020-04-08 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 | 5.98 |
| 2020-04-07 | 5.98 | 5.88 | 5.9 | 5.98 | 9500.0 | 5.98 |
| 2020-04-06 | 6.25 | 5.8 | 6.25 | 5.9 | 10200.0 | 5.9 |
| 2020-04-03 | 5.9 | 5.8 | 5.85 | 5.9 | 6400.0 | 5.9 |
| 2020-04-02 | 5.95 | 5.31 | 5.31 | 5.9 | 5600.0 | 5.9 |
| 2020-04-01 | 5.56 | 5.29 | 5.36 | 5.56 | 700.0 | 5.56 |
| 2020-03-31 | 6.07 | 5.34 | 6.07 | 5.84 | 2200.0 | 5.84 |
| 2020-03-30 | 6.21 | 5.62 | 5.96 | 5.71 | 1300.0 | 5.71 |
| 2020-03-27 | 6.69 | 5.9 | 5.99 | 6.4 | 11600.0 | 6.4 |
| 2020-03-26 | 6.24 | 5.68 | 5.68 | 6.17 | 21700.0 | 6.17 |
| 2020-03-25 | 5.59 | 5.26 | 5.31 | 5.59 | 3000.0 | 5.59 |
| 2020-03-24 | 5.65 | 5.37 | 5.65 | 5.4 | 4700.0 | 5.4 |
| 2020-03-23 | 5.76 | 5.14 | 5.14 | 5.49 | 6300.0 | 5.49 |
| 2020-03-20 | 6.66 | 5.41 | 6.66 | 6.0 | 5800.0 | 6.0 |
| 2020-03-19 | 6.09 | 4.76 | 5.07 | 6.09 | 6200.0 | 6.09 |
| 2020-03-18 | 5.85 | 5.0 | 5.85 | 5.1 | 19500.0 | 5.1 |
| 2020-03-17 | 7.0 | 6.41 | 7.0 | 6.5 | 5000.0 | 6.5 |
| 2020-03-16 | 7.35 | 5.24 | 5.24 | 7.11 | 17000.0 | 7.11 |
| 2020-03-13 | 7.95 | 7.05 | 7.54 | 7.27 | 8800.0 | 7.27 |
| 2020-03-12 | 7.8 | 7.53 | 7.73 | 7.6 | 18800.0 | 7.6 |
| 2020-03-11 | 8.0 | 8.0 | 8.0 | 8.0 | 0.0 | 8.0 |
| 2020-03-10 | 8.01 | 7.91 | 8.0 | 8.0 | 6600.0 | 8.0 |
| 2020-03-09 | 7.55 | 7.55 | 7.55 | 7.55 | 400.0 | 7.55 |
| 2020-03-06 | 8.91 | 8.51 | 8.54 | 8.83 | 1000.0 | 8.83 |
| 2020-03-05 | 9.1 | 8.79 | 8.85 | 9.04 | 28700.0 | 9.04 |
| 2020-03-04 | 8.78 | 8.54 | 8.55 | 8.78 | 5100.0 | 8.78 |
| 2020-03-03 | 8.7 | 8.48 | 8.48 | 8.6 | 5400.0 | 8.6 |
| 2020-03-02 | 8.87 | 8.1 | 8.2 | 8.5 | 68000.0 | 8.5 |
| 2020-02-28 | 8.15 | 7.85 | 7.85 | 8.13 | 43200.0 | 8.13 |
| 2020-02-27 | 7.9 | 7.9 | 7.9 | 7.9 | 0.0 | 7.9 |
| 2020-02-26 | 7.95 | 7.77 | 7.9 | 7.9 | 4000.0 | 7.9 |
| 2020-02-25 | 7.93 | 7.9 | 7.93 | 7.9 | 400.0 | 7.9 |
| 2020-02-24 | 8.15 | 8.01 | 8.15 | 8.01 | 15700.0 | 8.01 |
| 2020-02-21 | 8.15 | 7.95 | 8.0 | 8.15 | 4100.0 | 8.15 |
| 2020-02-20 | 8.19 | 7.94 | 8.19 | 7.94 | 2500.0 | 7.94 |
| 2020-02-19 | 8.15 | 8.02 | 8.15 | 8.03 | 3100.0 | 8.03 |
| 2020-02-18 | 8.07 | 7.93 | 8.0 | 7.93 | 13800.0 | 7.93 |